Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maxlinear Inc (NY: MXL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 22.88 23.83 22.87 23.24 369,796 +0.27(+1.18%)
Sep 29, 2020 22.75 23.25 22.51 22.97 400,798 +0.18(+0.79%)
Sep 28, 2020 22.56 22.80 22.35 22.79 494,677 +0.80(+3.64%)
Sep 25, 2020 22.00 22.32 21.86 21.99 570,400 -0.08(-0.36%)
Sep 24, 2020 22.30 22.81 22.00 22.07 389,881 -0.37(-1.65%)
Sep 23, 2020 23.48 23.72 22.36 22.44 418,213 -1.07(-4.55%)
Sep 22, 2020 23.57 23.62 22.88 23.51 325,582 +0.06(+0.26%)
Sep 21, 2020 23.37 24.06 22.93 23.45 632,314 -0.48(-2.01%)
Sep 18, 2020 24.18 24.32 23.20 23.93 1,089,900 +0.19(+0.80%)
Sep 17, 2020 23.07 24.06 22.91 23.74 550,938 -0.02(-0.08%)
Sep 16, 2020 23.70 24.18 23.60 23.76 386,974 +0.03(+0.13%)
Sep 15, 2020 22.98 23.93 22.98 23.73 383,977 +0.96(+4.22%)
Sep 14, 2020 22.21 22.89 21.75 22.77 766,744 +0.83(+3.78%)
Sep 11, 2020 21.75 22.44 21.63 21.94 645,700 +0.49(+2.28%)
Sep 10, 2020 21.87 22.17 21.38 21.45 421,513 +0.21(+0.99%)
Sep 09, 2020 21.43 21.55 21.10 21.24 320,656 +0.31(+1.48%)
Sep 08, 2020 21.60 21.94 20.91 20.93 822,781 -1.63(-7.23%)
Sep 04, 2020 23.01 23.31 21.42 22.56 326,700 -0.43(-1.87%)
Sep 03, 2020 24.74 24.74 22.67 22.99 440,048 -2.13(-8.48%)
Sep 02, 2020 25.30 25.34 24.43 25.12 483,053 -0.01(-0.04%)
Sep 01, 2020 24.48 25.15 24.35 25.13 409,855 +0.78(+3.20%)
Aug 31, 2020 25.00 25.07 24.09 24.35 397,418 -0.79(-3.14%)
Aug 28, 2020 24.64 25.15 24.52 25.14 313,100 +0.67(+2.74%)
Aug 27, 2020 25.74 25.74 24.17 24.47 336,970 -1.15(-4.49%)
Aug 26, 2020 26.22 26.36 25.57 25.62 199,001 -0.57(-2.18%)
Aug 25, 2020 25.56 26.31 25.48 26.19 392,230 +0.60(+2.34%)
Aug 24, 2020 25.90 26.05 25.41 25.59 409,386 +0.15(+0.59%)
Aug 21, 2020 25.35 25.49 25.03 25.44 258,200 -0.04(-0.16%)
Aug 20, 2020 25.61 25.91 25.28 25.48 225,948 -0.55(-2.11%)
Aug 19, 2020 26.04 26.50 25.88 26.03 260,989 -0.12(-0.46%)
Aug 18, 2020 26.63 26.73 26.09 26.15 411,816 -0.33(-1.25%)
Aug 17, 2020 26.07 26.78 25.81 26.48 495,109 +0.64(+2.48%)
Aug 14, 2020 26.13 26.43 25.74 25.84 308,800 -0.48(-1.82%)
Aug 13, 2020 26.02 26.73 25.82 26.32 333,482 +0.12(+0.46%)
Aug 12, 2020 25.90 26.59 25.83 26.20 313,116 +0.54(+2.10%)
Aug 11, 2020 26.11 26.38 25.56 25.66 452,985 -0.38(-1.46%)
Aug 10, 2020 26.16 26.59 25.72 26.04 315,500 -0.10(-0.38%)
Aug 07, 2020 26.61 26.85 25.64 26.14 452,000 -0.63(-2.35%)
Aug 06, 2020 26.52 26.98 26.48 26.77 338,470 +0.20(+0.75%)
Aug 05, 2020 27.25 27.34 26.27 26.57 435,065 -0.82(-2.99%)
Aug 04, 2020 27.95 27.99 27.00 27.39 532,568 -0.36(-1.30%)
Aug 03, 2020 26.32 28.36 26.13 27.75 1,147,746 +2.40(+9.47%)
Jul 31, 2020 25.70 25.70 24.50 25.35 706,000 -0.39(-1.52%)
Jul 30, 2020 25.24 25.81 25.08 25.74 532,377 -0.01(-0.04%)
Jul 29, 2020 25.06 25.90 25.06 25.75 1,339,081 +0.75(+3.00%)
Jul 28, 2020 25.55 25.98 24.97 25.00 541,477 -0.96(-3.70%)
Jul 27, 2020 26.33 26.69 25.72 25.96 1,212,466 -0.34(-1.29%)
Jul 24, 2020 27.68 27.68 25.01 26.30 1,413,200 -0.07(-0.27%)
Jul 23, 2020 26.50 26.99 25.90 26.37 1,084,440 -0.28(-1.05%)
Jul 22, 2020 26.85 27.29 26.48 26.65 662,491 -0.30(-1.11%)
Jul 21, 2020 27.51 28.10 26.59 26.95 1,722,497 -0.26(-0.96%)
Jul 20, 2020 25.84 27.31 25.65 27.21 700,799 +1.49(+5.79%)
Jul 17, 2020 24.91 25.89 24.91 25.72 776,000 +0.99(+4.00%)
Jul 16, 2020 25.06 25.16 24.51 24.73 762,084 -0.50(-1.98%)
Jul 15, 2020 25.71 26.06 25.07 25.23 1,460,008 +0.02(+0.08%)
Jul 14, 2020 24.76 25.40 24.08 25.21 585,707 +0.37(+1.49%)
Jul 13, 2020 25.49 26.44 24.80 24.84 1,124,413 -0.22(-0.88%)
Jul 10, 2020 25.22 25.48 24.78 25.06 374,900 -0.02(-0.08%)
Jul 09, 2020 24.55 25.35 24.31 25.08 582,193 +0.47(+1.91%)
Jul 08, 2020 25.52 25.66 24.23 24.61 707,563 -0.73(-2.88%)
Jul 07, 2020 23.12 25.95 23.01 25.34 2,727,364 +3.46(+15.81%)
Jul 06, 2020 21.75 22.18 21.61 21.88 364,212 +0.68(+3.21%)
Jul 02, 2020 21.32 21.64 21.12 21.20 436,400 +0.34(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.